Skip to main content
Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,800.00
+180.00 (2.72%)
At close: Mar 6, 2026

Plasmapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,750.006,810.006,450.006,620.006,620.00-2.65%4,326
Mar 6, 20266,520.006,850.006,170.006,800.006,800.002.72%5,014
Mar 5, 20266,030.006,620.006,030.006,620.006,620.0010.33%9,281
Mar 4, 20266,850.006,850.005,020.006,000.006,000.00-12.41%25,116
Mar 3, 20266,800.007,100.006,530.006,850.006,850.000.74%10,965
Feb 27, 20267,480.007,480.006,500.006,800.006,800.00-7.98%22,192
Feb 26, 20267,200.007,390.006,600.007,390.007,390.002.64%35,016
Feb 25, 20267,650.009,200.007,200.007,200.007,200.00-1.10%240,870
Feb 24, 20265,860.007,280.005,640.007,280.007,280.0030.00%122,867
Feb 23, 20265,460.005,850.005,300.005,600.005,600.003.70%53,577
Feb 20, 20265,210.006,480.005,150.005,400.005,400.003.85%184,194
Feb 19, 20265,200.005,400.005,090.005,200.005,200.00-0.76%4,530
Feb 13, 20265,460.005,620.005,190.005,240.005,240.00-4.20%14,012
Feb 12, 20265,520.005,520.005,440.005,470.005,470.00-1.97%4,362
Feb 11, 20265,530.005,590.005,500.005,580.005,580.000.90%2,126
Feb 10, 20265,530.005,700.005,420.005,530.005,530.00-0.18%5,148
Feb 9, 20265,420.005,610.005,420.005,540.005,540.002.21%2,037
Feb 6, 20265,690.005,690.005,350.005,420.005,420.00-2.34%4,966
Feb 5, 20265,430.005,600.005,420.005,550.005,550.002.40%2,951
Feb 4, 20265,410.005,600.005,400.005,420.005,420.00-1.63%3,008
Feb 3, 20265,520.006,000.005,500.005,510.005,510.000.18%2,522
Feb 2, 20265,630.005,900.005,500.005,500.005,500.00-4.01%5,514
Jan 30, 20266,030.006,030.005,500.005,730.005,730.00-2.05%9,145
Jan 29, 20266,220.006,220.005,800.005,850.005,850.00-5.95%3,700
Jan 28, 20266,390.006,400.006,010.006,220.006,220.00-2.66%7,873
Jan 27, 20266,070.006,400.006,000.006,390.006,390.006.32%3,247
Jan 26, 20266,000.006,080.005,850.006,010.006,010.002.74%4,392
Jan 23, 20265,790.006,190.005,500.005,850.005,850.003.54%6,427
Jan 22, 20265,690.005,700.005,610.005,650.005,650.00-0.70%1,418
Jan 21, 20265,500.005,800.005,300.005,690.005,690.001.61%4,622
Jan 20, 20265,590.006,850.005,590.005,600.005,600.000.18%43,134
Jan 19, 20265,410.005,670.005,410.005,590.005,590.00-1.41%2,855
Jan 16, 20266,000.006,000.005,600.005,670.005,670.00-1.39%1,268
Jan 15, 20265,840.005,890.005,750.005,750.005,750.00-1.88%2,716
Jan 14, 20265,670.005,870.005,640.005,860.005,860.003.35%1,216
Jan 13, 20266,140.006,140.005,670.005,670.005,670.00-4.06%9,828
Jan 12, 20265,800.006,190.005,710.005,910.005,910.001.90%3,333
Jan 9, 20265,920.006,270.005,800.005,800.005,800.00-2.03%2,864
Jan 8, 20266,280.006,280.005,750.005,920.005,920.00-2.95%2,833
Jan 7, 20266,300.006,300.006,010.006,100.006,100.00-1.29%2,167
Jan 6, 20266,300.006,300.006,010.006,180.006,180.002.15%1,597
Jan 5, 20266,000.006,200.005,900.006,050.006,050.000.33%1,841
Jan 2, 20265,940.006,060.005,840.006,030.006,030.003.97%1,592
Dec 30, 20256,250.006,340.005,800.005,800.005,800.00-7.35%6,866
Dec 29, 20256,310.006,310.006,120.006,260.006,260.00-0.79%900
Dec 26, 20256,300.006,640.006,240.006,310.006,310.000.16%2,393
Dec 24, 20256,660.006,660.006,250.006,300.006,300.00-0.94%1,230
Dec 23, 20256,460.006,470.006,360.006,360.006,360.00-1.55%3,717
Dec 22, 20256,400.006,610.006,400.006,460.006,460.00-0.62%3,562
Dec 19, 20256,790.006,790.006,400.006,500.006,500.00-0.15%4,885
Dec 18, 20256,490.006,790.006,470.006,510.006,510.00-3.56%1,342
Dec 17, 20256,460.006,750.006,460.006,750.006,750.002.90%866
Dec 16, 20256,510.007,300.006,500.006,560.006,560.00-0.30%7,023
Dec 15, 20256,600.006,700.006,500.006,580.006,580.00-0.90%3,609
Dec 12, 20256,530.007,490.006,530.006,640.006,640.00-0.60%17,610
Dec 11, 20256,810.006,810.006,600.006,680.006,680.000.91%554
Dec 10, 20256,590.006,890.006,590.006,620.006,620.00-0.30%3,231
Dec 9, 20256,640.007,010.006,560.006,640.006,640.00-2,006
Dec 8, 20256,530.006,780.006,530.006,640.006,640.00-2.06%1,150
Dec 5, 20256,730.007,530.006,500.006,780.006,780.002.11%15,066
Dec 4, 20256,790.006,790.006,580.006,640.006,640.000.15%2,869
Dec 3, 20256,570.007,940.006,570.006,630.006,630.000.76%6,957
Dec 2, 20256,600.006,660.006,580.006,580.006,580.00-1.05%963
Dec 1, 20256,710.007,090.006,650.006,650.006,650.00-2.06%1,915
Nov 28, 20256,550.006,800.006,520.006,790.006,790.001.80%2,301
Nov 27, 20256,670.007,980.006,660.006,670.006,670.00-8,250
Nov 26, 20256,770.006,770.006,620.006,670.006,670.00-1.62%1,424
Nov 25, 20256,810.006,810.006,700.006,780.006,780.00-0.44%139
Nov 24, 20256,820.006,830.006,690.006,810.006,810.00-0.15%351
Nov 21, 20256,790.006,830.006,620.006,820.006,820.00-0.29%1,515
Nov 20, 20256,920.006,940.006,720.006,840.006,840.00-1.16%2,184
Nov 19, 20257,310.007,310.006,910.006,920.006,920.00-4.16%3,655
Nov 18, 20257,190.007,370.007,150.007,220.007,220.000.70%2,778
Nov 17, 20257,630.007,630.007,170.007,170.007,170.00-6.03%10,765
Nov 14, 20257,330.007,640.006,980.007,630.007,630.002.14%7,756
Nov 13, 20256,980.007,880.006,700.007,470.007,470.006.26%51,842
Nov 12, 20256,930.007,100.006,930.007,030.007,030.00-0.71%629
Nov 11, 20257,250.007,250.006,960.007,080.007,080.00-2.34%3,303
Nov 10, 20257,700.007,700.007,230.007,250.007,250.00-2.03%2,000
Nov 7, 20257,410.007,680.007,290.007,400.007,400.00-2,058
Nov 6, 20257,700.007,700.007,300.007,400.007,400.00-0.80%4,198
Nov 5, 20257,650.007,770.007,350.007,460.007,460.00-3.99%2,825
Nov 4, 20257,640.007,910.007,640.007,770.007,770.00-2.26%778
Nov 3, 20258,350.008,490.007,800.007,950.007,950.00-4.79%2,740
Oct 31, 20258,250.008,350.007,840.008,350.008,350.004.38%3,187
Oct 30, 20257,700.008,000.007,300.008,000.008,000.000.13%8,816
Oct 29, 20258,030.008,030.007,850.007,990.007,990.00-0.50%2,440
Oct 28, 20258,100.008,110.008,030.008,030.008,030.00-0.99%1,233
Oct 27, 20258,290.008,290.008,040.008,110.008,110.00-2.17%1,520
Oct 24, 20258,290.008,310.008,285.008,290.008,290.00-0.12%439
Oct 23, 20258,270.008,490.008,080.008,300.008,300.000.36%2,330
Oct 22, 20258,230.008,550.008,160.008,270.008,270.000.49%3,801
Oct 21, 20258,360.008,360.008,210.008,230.008,230.00-1.56%924
Oct 20, 20258,500.008,500.008,360.008,360.008,360.00-0.48%624
Oct 17, 20258,520.008,690.008,360.008,400.008,400.00-1.52%20,751
Oct 16, 20258,780.008,850.008,350.008,530.008,530.00-3.62%7,141
Oct 15, 20258,450.009,400.008,450.008,850.008,850.004.12%4,911
Oct 14, 20258,650.008,650.008,470.008,500.008,500.00-420
Oct 13, 20258,380.008,540.008,310.008,500.008,500.00-0.47%1,564
Oct 10, 20258,800.008,800.008,400.008,540.008,540.00-2.95%4,385